JNJ - Johnson & Johnson

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor13 December 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ191213C001250002019-11-22 2:54PM EST125.0013.1015.0016.250.00-4057.72%
JNJ191213C001260002019-11-22 3:57PM EST126.0015.0514.1014.75+2.55+20.40%90059.96%
JNJ191213C001270002019-12-04 12:14PM EST127.0012.4413.0513.900.00-1161.82%
JNJ191213C001280002019-11-22 3:57PM EST128.0013.0512.0512.95+2.50+23.70%135059.77%
JNJ191213C001290002019-12-06 12:13PM EST129.0012.2511.1011.80+4.55+59.09%91351.47%
JNJ191213C001300002019-12-05 9:34AM EST130.009.1510.1510.800.00-11847.95%
JNJ191213C001310002019-12-04 1:32PM EST131.008.469.159.900.00-2247.27%
JNJ191213C001320002019-11-25 12:44PM EST132.005.158.208.750.00-5539.36%
JNJ191213C001330002019-12-04 9:34AM EST133.008.107.107.75+2.24+38.23%12635.84%
JNJ191213C001340002019-12-04 9:42AM EST134.005.496.206.750.00-919332.23%
JNJ191213C001350002019-12-06 2:48PM EST135.005.875.455.60+0.92+18.59%1619724.46%
JNJ191213C001360002019-12-06 2:00PM EST136.005.084.504.65+1.25+32.64%2328022.36%
JNJ191213C001370002019-12-06 12:56PM EST137.004.103.553.75+1.44+54.14%2016520.95%
JNJ191213C001380002019-12-06 3:51PM EST138.002.912.752.83+0.58+24.89%2164818.41%
JNJ191213C001390002019-12-06 3:50PM EST139.002.141.962.03+0.49+29.70%9519317.04%
JNJ191213C001400002019-12-06 3:40PM EST140.001.491.281.35+0.48+47.52%28536116.04%
JNJ191213C001410002019-12-06 3:59PM EST141.000.820.760.81+0.22+36.67%37843915.19%
JNJ191213C001420002019-12-06 3:50PM EST142.000.480.400.45+0.11+29.73%77831314.82%
JNJ191213C001430002019-12-06 3:21PM EST143.000.200.180.22+0.04+25.00%91516414.45%
JNJ191213C001440002019-12-06 3:02PM EST144.000.110.080.11+0.02+22.22%14513814.75%
JNJ191213C001450002019-12-06 3:45PM EST145.000.060.020.06-0.02-25.00%13615215.43%
Putsfor13 December 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ191213P001150002019-11-12 10:08AM EST115.000.100.000.050.00-1663.67%
JNJ191213P001170002019-12-06 2:10PM EST117.000.010.000.010.00-61050.00%
JNJ191213P001190002019-11-29 11:08AM EST119.000.030.000.030.00-1250.78%
JNJ191213P001200002019-12-02 12:18PM EST120.000.030.000.030.00-20012652.73%
JNJ191213P001210002019-12-05 3:10PM EST121.000.010.000.030.00-4950.00%
JNJ191213P001220002019-11-25 9:36AM EST122.000.110.000.030.00-32347.66%
JNJ191213P001230002019-11-22 11:28AM EST123.000.170.000.030.00-2245.31%
JNJ191213P001240002019-12-06 11:12AM EST124.000.010.000.030.00-19242.97%
JNJ191213P001250002019-12-05 10:52AM EST125.000.030.000.030.00-110540.43%
JNJ191213P001260002019-12-05 3:19PM EST126.000.030.000.050.00-44240.82%
JNJ191213P001270002019-12-06 12:02PM EST127.000.010.000.03-0.07-87.50%26135.55%
JNJ191213P001280002019-12-06 9:56AM EST128.000.020.010.04-0.02-50.00%115134.57%
JNJ191213P001290002019-12-05 10:18AM EST129.000.080.000.060.00-57534.18%
JNJ191213P001300002019-12-06 9:46AM EST130.000.070.000.08-0.05-41.67%120733.11%
JNJ191213P001310002019-12-04 3:52PM EST131.000.110.020.040.00-8297726.95%
JNJ191213P001320002019-12-06 10:50AM EST132.000.040.000.06-0.07-63.64%427126.17%
JNJ191213P001330002019-12-06 2:34PM EST133.000.050.040.07-0.17-77.27%1913924.22%
JNJ191213P001340002019-12-06 2:48PM EST134.000.080.060.10-0.10-55.56%2332723.05%
JNJ191213P001350002019-12-06 3:59PM EST135.000.120.100.13-0.12-50.00%9614421.39%
JNJ191213P001360002019-12-06 3:11PM EST136.000.160.140.17-0.20-55.56%2418519.53%
JNJ191213P001370002019-12-06 3:40PM EST137.000.220.220.25-0.20-47.62%10876018.26%
JNJ191213P001380002019-12-06 3:59PM EST138.000.360.350.39-0.26-41.94%10843517.29%
JNJ191213P001390002019-12-06 3:45PM EST139.000.490.550.61-0.44-47.31%11854416.41%
JNJ191213P001400002019-12-06 3:59PM EST140.000.880.880.93-0.42-32.31%3356615.48%
JNJ191213P001410002019-12-06 3:57PM EST141.001.391.341.41-0.67-32.52%20416214.89%
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more